UK Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
230.54+2.97 (+1.31%)
At close: 04:00PM EDT
230.48 -0.06 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018C000050002024-07-12 11:00AM EDT5.00226.87224.45226.90+23.06+11.31%106316.80%
AAPL241018C000400002024-07-01 1:27PM EDT40.00177.75189.85192.200.00--40161.82%
AAPL241018C000500002024-04-29 11:48AM EDT50.00125.46140.30142.300.00-220.00%
AAPL241018C000600002024-07-10 12:23PM EDT60.00172.50170.15172.500.00-13134.81%
AAPL241018C000700002024-05-07 3:28PM EDT70.00114.03124.65126.950.00--10.00%
AAPL241018C000850002024-05-09 3:09PM EDT85.00101.01113.25113.850.00-1160.00%
AAPL241018C000900002024-06-11 11:48AM EDT90.00116.15137.70140.100.00-190.00%
AAPL241018C000950002024-04-17 1:02PM EDT95.0075.8995.7598.300.00--60.00%
AAPL241018C001000002024-07-11 10:54AM EDT100.00129.57130.75133.150.00-13896.34%
AAPL241018C001050002024-06-24 2:31PM EDT105.00105.84125.85128.300.00-11392.90%
AAPL241018C001100002024-05-07 3:23PM EDT110.0074.9286.3087.900.00-1690.00%
AAPL241018C001150002024-07-02 9:35AM EDT115.00102.72116.00118.450.00-13485.03%
AAPL241018C001200002024-07-12 1:11PM EDT120.00113.47111.60113.50+3.80+3.46%310383.70%
AAPL241018C001250002024-07-12 11:00AM EDT125.00108.61106.15108.60+12.51+13.02%2014577.61%
AAPL241018C001300002024-07-09 3:13PM EDT130.00102.73101.75103.30+2.61+2.61%450774.70%
AAPL241018C001350002024-07-11 12:49PM EDT135.0095.2096.3098.800.00-15770.75%
AAPL241018C001400002024-07-11 1:29PM EDT140.0091.5191.4093.80+1.45+1.61%518667.11%
AAPL241018C001450002024-07-08 12:26PM EDT145.0083.6586.5088.950.00-112064.12%
AAPL241018C001500002024-07-12 12:11PM EDT150.0082.6082.1083.70+3.49+4.41%930761.47%
AAPL241018C001550002024-07-10 1:00PM EDT155.0078.6577.2078.800.00-239258.31%
AAPL241018C001600002024-07-10 2:50PM EDT160.0074.5771.8073.900.00-123953.70%
AAPL241018C001650002024-07-11 3:57PM EDT165.0065.5067.5069.000.00-5057652.36%
AAPL241018C001700002024-07-12 1:42PM EDT170.0064.8262.6063.85+3.52+5.74%51,87551.71%
AAPL241018C001750002024-07-12 2:39PM EDT175.0060.0057.7559.00+3.75+6.67%22,33948.69%
AAPL241018C001800002024-07-12 2:50PM EDT180.0055.1752.9554.15+4.18+8.20%253,97645.67%
AAPL241018C001850002024-07-12 3:45PM EDT185.0048.7848.1549.40+3.05+6.67%392,95843.02%
AAPL241018C001900002024-07-12 3:54PM EDT190.0044.3043.5044.60+3.27+7.97%925,47940.10%
AAPL241018C001950002024-07-12 2:55PM EDT195.0040.8538.8540.00+3.20+8.50%1033,82737.80%
AAPL241018C002000002024-07-12 3:54PM EDT200.0035.1534.4535.35+2.10+6.35%4967,97735.18%
AAPL241018C002050002024-07-12 3:54PM EDT205.0030.6330.4030.75+1.68+5.80%2358,04232.56%
AAPL241018C002100002024-07-12 3:59PM EDT210.0026.1026.2526.55+1.89+7.81%3646,72530.81%
AAPL241018C002150002024-07-12 3:33PM EDT215.0022.9022.3522.70+2.30+11.17%2439,60429.57%
AAPL241018C002200002024-07-12 3:50PM EDT220.0018.6218.7519.05+1.08+6.16%46917,81128.32%
AAPL241018C002250002024-07-12 3:54PM EDT225.0015.6015.5015.75+1.55+11.03%4386,45227.32%
AAPL241018C002300002024-07-12 3:59PM EDT230.0012.5012.5512.80+1.16+10.23%3,01421,39926.47%
AAPL241018C002350002024-07-12 3:56PM EDT235.0010.0510.0510.25+0.90+9.84%5,01516,34225.82%
AAPL241018C002400002024-07-12 3:59PM EDT240.007.957.908.10+0.65+8.90%1,6358,31025.34%
AAPL241018C002450002024-07-12 3:52PM EDT245.006.036.156.30+0.37+6.54%5736,99224.95%
AAPL241018C002500002024-07-12 3:59PM EDT250.004.704.704.85+0.35+8.05%2,3646,39824.69%
AAPL241018C002550002024-07-12 3:39PM EDT255.003.773.603.75+0.47+14.24%51510,68524.67%
AAPL241018C002600002024-07-12 3:27PM EDT260.003.002.752.83+0.42+16.28%8982,23624.54%
AAPL241018C002650002024-07-12 3:51PM EDT265.002.062.092.17+0.14+7.29%1357,02024.65%
AAPL241018C002700002024-07-12 3:50PM EDT270.001.591.601.67+0.11+7.43%1042,82824.84%
AAPL241018C002750002024-07-12 3:59PM EDT275.001.211.231.29+0.05+4.31%851,94125.07%
AAPL241018C002800002024-07-12 3:48PM EDT280.000.990.961.01+0.13+15.12%1511,64225.40%
AAPL241018C002850002024-07-12 2:53PM EDT285.000.860.750.82+0.14+19.44%8378225.93%
AAPL241018C002900002024-07-12 1:59PM EDT290.000.680.600.66+0.09+15.25%10851726.37%
AAPL241018C002950002024-07-12 2:57PM EDT295.000.570.490.53+0.09+18.75%957626.76%
AAPL241018C003000002024-07-12 3:37PM EDT300.000.420.410.44+0.04+10.53%1,6541,64127.30%
AAPL241018C003100002024-07-12 2:46PM EDT310.000.370.260.34+0.10+37.04%1075528.78%
AAPL241018C003200002024-07-12 1:02PM EDT320.000.230.210.24+0.03+15.00%129829.71%
AAPL241018C003300002024-07-12 9:30AM EDT330.000.180.130.21+0.02+12.50%1167831.45%
AAPL241018C003400002024-07-12 3:13PM EDT340.000.140.090.14+0.02+16.67%338331.89%
AAPL241018C003500002024-07-12 1:07PM EDT350.000.100.060.120.00-237733.30%
AAPL241018C003600002024-07-12 1:50PM EDT360.000.080.060.100.00-71,65334.47%
AAPL241018C003700002024-07-12 2:30PM EDT370.000.070.050.08+0.02+40.00%61,96935.45%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018P000050002024-06-24 2:44PM EDT5.000.010.000.010.00--6225.00%
AAPL241018P000200002024-04-03 11:37AM EDT20.000.010.000.010.00-33140.63%
AAPL241018P000250002024-05-21 9:32AM EDT25.000.010.000.110.00-12157.81%
AAPL241018P000500002024-07-05 11:45AM EDT50.000.010.000.010.00-1287.50%
AAPL241018P000550002024-03-21 12:28PM EDT55.000.020.000.070.00-91197.66%
AAPL241018P000600002024-05-09 11:56AM EDT60.000.020.000.040.00-8015887.50%
AAPL241018P000650002024-06-07 9:43AM EDT65.000.010.000.030.00-4517779.69%
AAPL241018P000700002024-07-10 10:14AM EDT70.000.010.000.050.00-6028978.91%
AAPL241018P000750002024-06-06 12:57PM EDT75.000.010.000.040.00-130073.05%
AAPL241018P000800002024-06-07 10:01AM EDT80.000.010.000.040.00-114368.75%
AAPL241018P000850002024-07-12 9:30AM EDT85.000.010.000.04-0.03-75.00%110965.23%
AAPL241018P000900002024-05-09 11:55AM EDT90.000.040.010.050.00-508864.06%
AAPL241018P000950002024-06-13 10:53AM EDT95.000.040.000.050.00-19159.38%
AAPL241018P001000002024-07-11 9:59AM EDT100.000.030.010.040.00-501,03256.25%
AAPL241018P001050002024-07-08 12:23PM EDT105.000.020.010.060.00-3026654.69%
AAPL241018P001100002024-06-11 11:01AM EDT110.000.050.010.060.00-580051.76%
AAPL241018P001150002024-07-08 10:32AM EDT115.000.040.000.070.00-119752.54%
AAPL241018P001200002024-07-11 3:33PM EDT120.000.060.020.070.00-136749.41%
AAPL241018P001250002024-07-09 9:53AM EDT125.000.050.040.080.00-13,18247.27%
AAPL241018P001300002024-07-12 3:45PM EDT130.000.060.030.090.00-532,70045.12%
AAPL241018P001350002024-07-12 11:49AM EDT135.000.050.050.10-0.03-37.50%7503,80142.97%
AAPL241018P001400002024-07-12 11:49AM EDT140.000.060.050.09-0.03-33.33%7504,65939.75%
AAPL241018P001450002024-07-12 11:33AM EDT145.000.080.060.13-0.01-11.11%226,20938.97%
AAPL241018P001500002024-07-12 10:36AM EDT150.000.140.080.14+0.02+16.67%15,17436.72%
AAPL241018P001550002024-07-12 12:03PM EDT155.000.130.090.16-0.01-7.14%273,60734.82%
AAPL241018P001600002024-07-12 11:18AM EDT160.000.170.140.180.00-103,61132.86%
AAPL241018P001650002024-07-12 3:45PM EDT165.000.190.170.22-0.01-5.00%124,69131.35%
AAPL241018P001700002024-07-12 3:09PM EDT170.000.210.210.27-0.07-25.00%1159,98729.81%
AAPL241018P001750002024-07-12 3:09PM EDT175.000.290.290.35-0.07-19.44%3097,96728.57%
AAPL241018P001800002024-07-12 2:08PM EDT180.000.360.380.44-0.13-26.53%1296,46027.15%
AAPL241018P001850002024-07-12 3:33PM EDT185.000.550.540.59-0.13-19.12%364,33626.07%
AAPL241018P001900002024-07-12 3:26PM EDT190.000.690.750.80-0.23-25.00%2,0706,22625.09%
AAPL241018P001950002024-07-12 3:24PM EDT195.001.101.051.10-0.23-17.29%1373,62924.21%
AAPL241018P002000002024-07-12 3:58PM EDT200.001.511.461.53-0.39-20.53%7114,54123.46%
AAPL241018P002050002024-07-12 3:59PM EDT205.002.132.032.13-0.29-11.98%2152,52622.80%
AAPL241018P002100002024-07-12 3:58PM EDT210.002.932.842.94-0.57-16.29%1733,07922.19%
AAPL241018P002150002024-07-12 3:55PM EDT215.003.933.904.05-0.77-16.38%1704,20321.74%
AAPL241018P002200002024-07-12 3:52PM EDT220.005.405.255.40-0.85-13.60%2792,73021.13%
AAPL241018P002250002024-07-12 3:54PM EDT225.007.016.957.15-0.84-10.70%3794,36620.66%
AAPL241018P002300002024-07-12 3:58PM EDT230.009.269.009.20-1.24-11.81%7501,64320.01%
AAPL241018P002350002024-07-12 3:55PM EDT235.0011.6011.6011.75-1.65-12.45%48858719.55%
AAPL241018P002400002024-07-12 3:58PM EDT240.0014.6514.1015.05-1.35-8.44%51549619.83%
AAPL241018P002450002024-07-12 11:38AM EDT245.0017.3517.1018.80-2.63-13.16%821320.36%
AAPL241018P002500002024-07-12 2:24PM EDT250.0020.5521.1022.20+0.23+1.13%1237419.15%
AAPL241018P002550002024-07-10 10:16AM EDT255.0025.0024.9026.600.00-11712019.92%
AAPL241018P002600002024-07-12 11:42AM EDT260.0029.3529.3530.85-3.15-9.69%174319.53%
AAPL241018P003000002024-06-13 3:40PM EDT300.0085.8768.4070.400.00-2031.54%
AAPL241018P003100002024-06-13 3:40PM EDT310.0095.8978.4080.400.00-1034.53%